KissMeData/005870/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184400	634429380	5820	5820	5820	5820	2951
3	20230706	184300	634429380	5820	5820	5820	5820	0
4	20230706	184200	634429380	5820	5820	5820	5820	0
5	20230706	184100	634429380	5820	5820	5820	5820	0
6	20230706	184000	634429380	5820	5820	5820	5820	0
7	20230706	183900	634429380	5820	5820	5820	5820	0
8	20230706	183800	634429380	5820	5820	5820	5820	0
9	20230706	183700	634429380	5820	5820	5820	5820	0
10	20230706	183600	634429380	5820	5820	5820	5820	0
11	20230706	183500	634429380	5820	5820	5820	5820	0
12	20230706	183400	634429380	5820	5820	5820	5820	0
13	20230706	183300	634429380	5820	5820	5820	5820	0
14	20230706	183200	634429380	5820	5820	5820	5820	0
15	20230706	183100	634429380	5820	5820	5820	5820	0
16	20230706	183000	634429380	5820	5820	5820	5820	0
17	20230706	182900	634429380	5820	5820	5820	5820	0
18	20230706	182800	634429380	5820	5820	5820	5820	0
19	20230706	182700	634429380	5820	5820	5820	5820	0
20	20230706	182600	634429380	5820	5820	5820	5820	0
21	20230706	182500	634429380	5820	5820	5820	5820	0
22	20230706	182400	634429380	5820	5820	5820	5820	0
23	20230706	182300	634429380	5820	5820	5820	5820	0
24	20230706	182200	634429380	5820	5820	5820	5820	0
25	20230706	182100	634429380	5820	5820	5820	5820	0
26	20230706	182000	634429380	5820	5820	5820	5820	0
27	20230706	181900	634429380	5820	5820	5820	5820	0
28	20230706	181800	634429380	5820	5820	5820	5820	0
29	20230706	181700	634429380	5820	5820	5820	5820	0
30	20230706	181600	634429380	5820	5820	5820	5820	0
31	20230706	181500	634429380	5820	5820	5820	5820	0
32	20230706	181400	634429380	5820	5820	5820	5820	2951
33	20230706	181300	634429380	5820	5820	5820	5820	0
34	20230706	181200	634429380	5820	5820	5820	5820	0
35	20230706	181100	634429380	5820	5820	5820	5820	0
36	20230706	181000	634429380	5820	5820	5820	5820	0
37	20230706	180900	634429380	5820	5820	5820	5820	0
38	20230706	180800	634429380	5820	5820	5820	5820	0
39	20230706	180700	634429380	5820	5820	5820	5820	0
40	20230706	180600	634429380	5820	5820	5820	5820	0
41	20230706	180500	634429380	5820	5820	5820	5820	0
42	20230706	180400	634429380	5820	5820	5820	5820	0
43	20230706	180300	634429380	5820	5820	5820	5820	0
44	20230706	180200	634429380	5820	5820	5820	5820	0
45	20230706	180100	634429380	5820	5820	5820	5820	0
46	20230706	180000	634429380	5820	5820	5820	5820	0
47	20230706	175900	634429380	5820	5820	5820	5820	0
48	20230706	175800	634429380	5820	5820	5820	5820	0
49	20230706	175700	634429380	5820	5820	5820	5820	0
50	20230706	175600	634429380	5820	5820	5820	5820	0
51	20230706	175500	634429380	5820	5820	5820	5820	0
52	20230706	175400	634429380	5820	5820	5820	5820	0
53	20230706	175300	634429380	5820	5820	5820	5820	0
54	20230706	175200	634429380	5820	5820	5820	5820	0
55	20230706	175100	634429380	5820	5820	5820	5820	0
56	20230706	175000	634429380	5820	5820	5820	5820	0
57	20230706	174900	634429380	5820	5820	5820	5820	0
58	20230706	174800	634429380	5820	5820	5820	5820	0
59	20230706	174700	634429380	5820	5820	5820	5820	0
60	20230706	174600	634429380	5820	5820	5820	5820	0
61	20230706	174500	634429380	5820	5820	5820	5820	0
62	20230706	174400	634429380	5820	5820	5820	5820	2951
63	20230706	174300	634429380	5820	5820	5820	5820	0
64	20230706	174200	634429380	5820	5820	5820	5820	0
65	20230706	174100	634429380	5820	5820	5820	5820	0
66	20230706	174000	634429380	5820	5820	5820	5820	0
67	20230706	173900	634429380	5820	5820	5820	5820	0
68	20230706	173800	634429380	5820	5820	5820	5820	0
69	20230706	173700	634429380	5820	5820	5820	5820	0
70	20230706	173600	634429380	5820	5820	5820	5820	0
71	20230706	173500	634429380	5820	5820	5820	5820	0
72	20230706	173400	634429380	5820	5820	5820	5820	0
73	20230706	173300	634429380	5820	5820	5820	5820	0
74	20230706	173200	634429380	5820	5820	5820	5820	0
75	20230706	173100	634429380	5820	5820	5820	5820	0
76	20230706	173000	634429380	5820	5820	5820	5820	0
77	20230706	172900	634429380	5820	5820	5820	5820	0
78	20230706	172800	634429380	5820	5820	5820	5820	0
79	20230706	172700	634429380	5820	5820	5820	5820	0
80	20230706	172600	634429380	5820	5820	5820	5820	0
81	20230706	172500	634429380	5820	5820	5820	5820	0
82	20230706	172400	634429380	5820	5820	5820	5820	0
83	20230706	172300	634429380	5820	5820	5820	5820	0
84	20230706	172200	634429380	5820	5820	5820	5820	0
85	20230706	172100	634429380	5820	5820	5820	5820	0
86	20230706	172000	634429380	5820	5820	5820	5820	0
87	20230706	171900	634429380	5820	5820	5820	5820	0
88	20230706	171800	634429380	5820	5820	5820	5820	0
89	20230706	171700	634429380	5820	5820	5820	5820	0
90	20230706	171600	634429380	5820	5820	5820	5820	0
91	20230706	171500	634429380	5820	5820	5820	5820	0
92	20230706	171400	634429380	5820	5820	5820	5820	2951
93	20230706	171300	634429380	5820	5820	5820	5820	0
94	20230706	171200	634429380	5820	5820	5820	5820	0
95	20230706	171100	634429380	5820	5820	5820	5820	0
96	20230706	171000	634429380	5820	5820	5820	5820	0
97	20230706	170900	634429380	5820	5820	5820	5820	0
98	20230706	170800	634429380	5820	5820	5820	5820	0
99	20230706	170700	634429380	5820	5820	5820	5820	0
100	20230706	170600	634429380	5820	5820	5820	5820	0
101	20230706	170500	634429380	5820	5820	5820	5820	0
102	20230706	170400	634429380	5820	5820	5820	5820	0
103	20230706	170300	634429380	5820	5820	5820	5820	0
104	20230706	170200	634429380	5820	5820	5820	5820	0
105	20230706	170100	634429380	5820	5820	5820	5820	0
106	20230706	170000	634429380	5820	5820	5820	5820	0
107	20230706	165900	634429380	5820	5820	5820	5820	0
108	20230706	165800	634429380	5820	5820	5820	5820	0
109	20230706	165700	634429380	5820	5820	5820	5820	0
110	20230706	165600	634429380	5820	5820	5820	5820	0
111	20230706	165500	634429380	5820	5820	5820	5820	0
112	20230706	165400	634429380	5820	5820	5820	5820	0
113	20230706	165300	634429380	5820	5820	5820	5820	0
114	20230706	165200	634429380	5820	5820	5820	5820	0
115	20230706	165100	634429380	5820	5820	5820	5820	0
116	20230706	165000	634429380	5820	5820	5820	5820	0
117	20230706	164900	634429380	5820	5820	5820	5820	0
118	20230706	164800	634429380	5820	5820	5820	5820	0
119	20230706	164700	634429380	5820	5820	5820	5820	0
120	20230706	164600	634429380	5820	5820	5820	5820	0
121	20230706	164500	634429380	5820	5820	5820	5820	0
122	20230706	164400	634429380	5820	5820	5820	5820	2951
123	20230706	164300	634429380	5820	5820	5820	5820	0
124	20230706	164200	634429380	5820	5820	5820	5820	0
125	20230706	164100	634429380	5820	5820	5820	5820	0
126	20230706	164000	634429380	5820	5820	5820	5820	0
127	20230706	163900	634429380	5820	5820	5820	5820	0
128	20230706	163800	634429380	5820	5820	5820	5820	0
129	20230706	163700	634429380	5820	5820	5820	5820	0
130	20230706	163600	634429380	5820	5820	5820	5820	0
131	20230706	163500	634429380	5820	5820	5820	5820	0
132	20230706	163400	634429380	5820	5820	5820	5820	0
133	20230706	163300	634429380	5820	5820	5820	5820	0
134	20230706	163200	634429380	5820	5820	5820	5820	0
135	20230706	163100	634429380	5820	5820	5820	5820	0
136	20230706	163000	634429380	5820	5820	5820	5820	0
137	20230706	162900	634429380	5820	5820	5820	5820	0
138	20230706	162800	634429380	5820	5820	5820	5820	0
139	20230706	162700	634429380	5820	5820	5820	5820	0
140	20230706	162600	634429380	5820	5820	5820	5820	0
141	20230706	162500	634429380	5820	5820	5820	5820	0
142	20230706	162400	634429380	5820	5820	5820	5820	0
143	20230706	162300	634429380	5820	5820	5820	5820	0
144	20230706	162200	634429380	5820	5820	5820	5820	0
145	20230706	162100	634429380	5820	5820	5820	5820	0
146	20230706	162000	634429380	5820	5820	5820	5820	0
147	20230706	161900	634429380	5820	5820	5820	5820	0
148	20230706	161800	634429380	5820	5820	5820	5820	0
149	20230706	161700	634429380	5820	5820	5820	5820	0
150	20230706	161600	634429380	5820	5820	5820	5820	0
151	20230706	161500	634429380	5820	5820	5820	5820	0
152	20230706	161400	634429380	5820	5820	5820	5820	2951
153	20230706	161300	634429380	5820	5820	5820	5820	0
154	20230706	161200	634429380	5820	5820	5820	5820	0
155	20230706	161100	634429380	5820	5820	5820	5820	0
156	20230706	161000	634429380	5820	5820	5820	5820	0
157	20230706	160900	634429380	5820	5820	5820	5820	0
158	20230706	160800	634429380	5820	5820	5820	5820	0
159	20230706	160700	634429380	5820	5820	5820	5820	0
160	20230706	160600	634429380	5820	5820	5820	5820	0
161	20230706	160500	634429380	5820	5820	5820	5820	0
162	20230706	160400	634429380	5820	5820	5820	5820	0
163	20230706	160300	634429380	5820	5820	5820	5820	0
164	20230706	160200	634429380	5820	5820	5820	5820	0
165	20230706	160100	634429380	5820	5820	5820	5820	0
166	20230706	160000	634429380	5820	5820	5820	5820	0
167	20230706	155900	634429380	5820	5820	5820	5820	0
168	20230706	155800	634429380	5820	5820	5820	5820	0
169	20230706	155700	634429380	5820	5820	5820	5820	0
170	20230706	155600	634429380	5820	5820	5820	5820	0
171	20230706	155500	634429380	5820	5820	5820	5820	0
172	20230706	155400	634429380	5820	5820	5820	5820	0
173	20230706	155300	634429380	5820	5820	5820	5820	0
174	20230706	155200	634429380	5820	5820	5820	5820	0
175	20230706	155100	634429380	5820	5820	5820	5820	0
176	20230706	155000	634429380	5820	5820	5820	5820	0
177	20230706	154900	634429380	5820	5820	5820	5820	0
178	20230706	154800	634429380	5820	5820	5820	5820	0
179	20230706	154700	634429380	5820	5820	5820	5820	0
180	20230706	154600	634429380	5820	5820	5820	5820	0
181	20230706	154500	634429380	5820	5820	5820	5820	0
182	20230706	154400	634429380	5820	5820	5820	5820	2951
183	20230706	154300	634429380	5820	5820	5820	5820	0
184	20230706	154200	634429380	5820	5820	5820	5820	0
185	20230706	154100	634429380	5820	5820	5820	5820	0
186	20230706	154000	634429380	5820	5820	5820	5820	0
187	20230706	153900	634429380	5820	5820	5820	5820	0
188	20230706	153800	634429380	5820	5820	5820	5820	0
189	20230706	153700	634429380	5820	5820	5820	5820	0
190	20230706	153600	634429380	5820	5820	5820	5820	0
191	20230706	153500	634429380	5820	5820	5820	5820	0
192	20230706	153400	634429380	5820	5820	5820	5820	0
193	20230706	153300	634429380	5820	5820	5820	5820	0
194	20230706	153200	634429380	5820	5820	5820	5820	0
195	20230706	153100	634429380	5820	5820	5820	5820	0
196	20230706	153000	634429380	5820	5820	5820	5820	2951
197	20230706	152900	617254560	5790	5790	5790	5790	0
198	20230706	152800	617254560	5790	5790	5790	5790	0
199	20230706	152700	617254560	5790	5790	5790	5790	0
200	20230706	152600	617254560	5790	5790	5790	5790	0
201	20230706	152500	617254560	5790	5790	5790	5790	0
202	20230706	152400	617254560	5790	5790	5790	5790	0
203	20230706	152300	617254560	5790	5790	5790	5790	0
204	20230706	152200	617254560	5790	5790	5790	5790	0
205	20230706	152100	617254560	5790	5790	5790	5790	0
206	20230706	152000	617254560	5790	5790	5790	5790	0
207	20230706	151900	617254560	5790	5770	5790	5760	1660
208	20230706	151800	607679890	5770	5780	5780	5770	2532
209	20230706	151700	593063790	5790	5790	5790	5790	130
210	20230706	151600	592311090	5790	5790	5790	5790	0
211	20230706	151500	592311090	5790	5790	5790	5790	368
212	20230706	151400	590180370	5800	5800	5800	5800	21
213	20230706	151300	590058570	5800	5800	5800	5800	151
214	20230706	151200	589182770	5780	5780	5780	5780	1043
215	20230706	151100	583154230	5790	5790	5790	5790	48
216	20230706	151000	582876310	5790	5790	5790	5790	112
217	20230706	150900	582227830	5790	5790	5790	5790	530
218	20230706	150800	579159130	5790	5790	5790	5790	1018
219	20230706	150700	573264910	5790	5790	5790	5790	1
220	20230706	150600	573259120	5790	5790	5790	5790	102
221	20230706	150500	572668540	5790	5790	5790	5790	3
222	20230706	150400	572651170	5780	5780	5780	5780	2
223	20230706	150300	572639610	5790	5790	5790	5790	100
224	20230706	150200	572060610	5790	5790	5790	5790	105
225	20230706	150100	571452660	5780	5780	5780	5780	1323
226	20230706	150000	563805720	5780	5790	5790	5780	109
227	20230706	145900	563174660	5790	5790	5790	5790	0
228	20230706	145800	563174660	5790	5790	5790	5790	6
229	20230706	145700	563139920	5790	5790	5790	5790	1736
230	20230706	145600	553088480	5800	5800	5800	5800	10
231	20230706	145500	553030480	5800	5790	5800	5790	21
232	20230706	145400	552908690	5800	5800	5800	5800	1
233	20230706	145300	552902890	5800	5800	5800	5800	142
234	20230706	145200	552079290	5800	5800	5800	5800	219
235	20230706	145100	550809090	5800	5810	5810	5800	1274
236	20230706	145000	543419410	5830	5810	5830	5810	198
237	20230706	144900	542267040	5810	5810	5810	5810	0
238	20230706	144800	542267040	5810	5810	5810	5810	0
239	20230706	144700	542267040	5810	5810	5810	5810	134
240	20230706	144600	541488500	5810	5810	5810	5810	0
241	20230706	144500	541488500	5810	5810	5810	5810	60
242	20230706	144400	541139900	5810	5810	5810	5810	0
243	20230706	144300	541139900	5810	5810	5810	5810	8
244	20230706	144200	541093420	5810	5810	5810	5810	63
245	20230706	144100	540727390	5810	5810	5810	5810	0
246	20230706	144000	540727390	5810	5810	5810	5810	0
247	20230706	143900	540727390	5810	5810	5810	5810	0
248	20230706	143800	540727390	5810	5810	5810	5810	0
249	20230706	143700	540727390	5810	5810	5810	5810	0
250	20230706	143600	540727390	5810	5810	5810	5810	57
251	20230706	143500	540396220	5800	5800	5800	5800	0
252	20230706	143400	540396220	5800	5800	5800	5800	471
253	20230706	143300	537664420	5810	5810	5810	5810	66
254	20230706	143200	537280960	5810	5830	5830	5810	471
255	20230706	143100	534542110	5830	5830	5830	5830	0
256	20230706	143000	534542110	5830	5830	5830	5830	0
257	20230706	142900	534542110	5830	5830	5830	5830	0
258	20230706	142800	534542110	5830	5820	5830	5820	68
259	20230706	142700	534146330	5830	5830	5830	5830	2
260	20230706	142600	534134670	5830	5830	5830	5830	81
261	20230706	142500	533662440	5830	5830	5830	5830	0
262	20230706	142400	533662440	5830	5830	5830	5830	0
263	20230706	142300	533662440	5830	5830	5830	5830	0
264	20230706	142200	533662440	5830	5840	5840	5830	236
265	20230706	142100	532285560	5840	5840	5840	5840	0
266	20230706	142000	532285560	5840	5840	5840	5840	0
267	20230706	141900	532285560	5840	5840	5840	5840	0
268	20230706	141800	532285560	5840	5840	5840	5840	162
269	20230706	141700	531339480	5840	5840	5840	5840	100
270	20230706	141600	530755480	5840	5840	5840	5840	410
271	20230706	141500	528361080	5830	5830	5830	5830	222
272	20230706	141400	527066820	5830	5830	5830	5830	1
273	20230706	141300	527060990	5820	5820	5820	5820	13
274	20230706	141200	526985330	5830	5830	5830	5830	0
275	20230706	141100	526985330	5830	5830	5830	5830	0
276	20230706	141000	526985330	5830	5830	5830	5830	5
277	20230706	140900	526956180	5830	5830	5830	5830	50
278	20230706	140800	526664680	5830	5830	5830	5830	0
279	20230706	140700	526664680	5830	5830	5830	5830	28
280	20230706	140600	526501440	5830	5830	5830	5830	65
281	20230706	140500	526122490	5830	5830	5830	5830	0
282	20230706	140400	526122490	5830	5830	5830	5830	15
283	20230706	140300	526035040	5840	5840	5840	5840	198
284	20230706	140200	524878720	5840	5840	5840	5840	15
285	20230706	140100	524791120	5840	5840	5840	5840	109
286	20230706	140000	524154560	5840	5840	5840	5840	0
287	20230706	135900	524154560	5840	5840	5840	5840	300
288	20230706	135800	522402560	5830	5830	5830	5830	86
289	20230706	135700	521901180	5830	5830	5830	5830	0
290	20230706	135600	521901180	5830	5830	5830	5830	933
291	20230706	135500	516461790	5830	5830	5830	5830	0
292	20230706	135400	516461790	5830	5830	5830	5830	98
293	20230706	135300	515890450	5830	5820	5830	5820	178
294	20230706	135200	514854470	5810	5810	5810	5810	0
295	20230706	135100	514854470	5810	5810	5810	5810	39
296	20230706	135000	514627880	5810	5810	5810	5810	20
297	20230706	134900	514511680	5810	5810	5810	5810	41
298	20230706	134800	514273470	5800	5800	5800	5800	277
299	20230706	134700	512666870	5790	5790	5790	5790	57
300	20230706	134600	512336840	5790	5790	5790	5790	0
301	20230706	134500	512336840	5790	5790	5790	5790	38
302	20230706	134400	512116820	5790	5800	5800	5790	220
303	20230706	134300	510841820	5790	5790	5790	5790	0
304	20230706	134200	510841820	5790	5790	5790	5790	0
305	20230706	134100	510841820	5790	5790	5790	5790	0
306	20230706	134000	510841820	5790	5800	5800	5790	293
307	20230706	133900	509143360	5800	5790	5800	5790	105
308	20230706	133800	508535360	5790	5800	5800	5790	550
309	20230706	133700	505348760	5790	5800	5800	5790	251
310	20230706	133600	503893470	5790	5790	5790	5780	377
311	20230706	133500	501710650	5790	5790	5790	5790	266
312	20230706	133400	500170510	5790	5790	5790	5780	4396
313	20230706	133300	474761460	5790	5790	5790	5790	502
314	20230706	133200	471854880	5790	5790	5790	5790	0
315	20230706	133100	471854880	5790	5790	5790	5790	599
316	20230706	133000	468386670	5800	5790	5800	5790	1812
317	20230706	132900	457895060	5800	5800	5800	5800	96
318	20230706	132800	457338260	5800	5800	5800	5800	11
319	20230706	132700	457274460	5800	5800	5800	5800	1
320	20230706	132600	457268660	5800	5800	5800	5800	1
321	20230706	132500	457262860	5800	5800	5800	5800	53
322	20230706	132400	456955460	5800	5800	5800	5800	535
323	20230706	132300	453852460	5800	5800	5800	5800	120
324	20230706	132200	453156460	5790	5790	5790	5790	5
325	20230706	132100	453127510	5790	5790	5790	5790	259
326	20230706	132000	451627900	5790	5790	5790	5790	80
327	20230706	131900	451164700	5800	5800	5800	5800	3
328	20230706	131800	451147300	5800	5800	5800	5800	4
329	20230706	131700	451124100	5790	5790	5790	5790	0
330	20230706	131600	451124100	5790	5800	5800	5790	181
331	20230706	131500	450075110	5790	5790	5790	5790	0
332	20230706	131400	450075110	5790	5790	5790	5790	387
333	20230706	131300	447834380	5790	5790	5790	5790	0
334	20230706	131200	447834380	5790	5790	5790	5790	0
335	20230706	131100	447834380	5790	5780	5790	5780	455
336	20230706	131000	445200540	5790	5780	5790	5780	1026
337	20230706	130900	439270240	5780	5780	5780	5780	140
338	20230706	130800	438461040	5780	5800	5800	5780	5366
339	20230706	130700	407371610	5800	5800	5800	5800	2194
340	20230706	130600	394646410	5810	5820	5820	5810	1477
341	20230706	130500	386063050	5810	5820	5820	5810	161
342	20230706	130400	385126640	5830	5830	5830	5830	116
343	20230706	130300	384450360	5820	5820	5820	5820	80
344	20230706	130200	383984760	5810	5820	5820	5810	290
345	20230706	130100	382298920	5820	5820	5820	5820	95
346	20230706	130000	381746020	5830	5830	5830	5830	0
347	20230706	125900	381746020	5830	5830	5830	5830	0
348	20230706	125800	381746020	5830	5830	5830	5830	30
349	20230706	125700	381571120	5820	5820	5820	5820	1
350	20230706	125600	381565300	5820	5820	5820	5820	0
351	20230706	125500	381565300	5820	5820	5820	5820	1561
352	20230706	125400	372480280	5830	5820	5830	5820	385
353	20230706	125300	370239550	5830	5830	5830	5830	123
354	20230706	125200	369522460	5840	5840	5840	5840	0
355	20230706	125100	369522460	5840	5840	5840	5840	77
356	20230706	125000	369072780	5840	5840	5840	5840	119
357	20230706	124900	368377820	5840	5840	5840	5840	0
358	20230706	124800	368377820	5840	5840	5840	5840	1
359	20230706	124700	368371980	5830	5830	5830	5830	0
360	20230706	124600	368371980	5830	5830	5830	5830	413
361	20230706	124500	365964190	5820	5820	5820	5820	0
362	20230706	124400	365964190	5820	5820	5820	5820	61
363	20230706	124300	365609170	5820	5830	5830	5820	109
364	20230706	124200	364974280	5820	5820	5820	5820	0
365	20230706	124100	364974280	5820	5820	5820	5820	0
366	20230706	124000	364974280	5820	5820	5820	5820	0
367	20230706	123900	364974280	5820	5820	5820	5820	0
368	20230706	123800	364974280	5820	5820	5820	5820	0
369	20230706	123700	364974280	5820	5820	5820	5820	59
370	20230706	123600	364630900	5840	5820	5840	5820	67
371	20230706	123500	364240910	5830	5830	5830	5830	0
372	20230706	123400	364240910	5830	5830	5830	5830	17
373	20230706	123300	364141800	5830	5830	5830	5830	20
374	20230706	123200	364025200	5830	5820	5830	5820	650
375	20230706	123100	360240700	5830	5830	5830	5830	672
376	20230706	123000	356322940	5830	5830	5830	5830	61
377	20230706	122900	355967310	5840	5840	5840	5840	0
378	20230706	122800	355967310	5840	5840	5840	5840	0
379	20230706	122700	355967310	5840	5840	5840	5830	1554
380	20230706	122600	346906020	5830	5830	5830	5830	295
381	20230706	122500	345186170	5830	5830	5830	5830	0
382	20230706	122400	345186170	5830	5830	5830	5830	0
383	20230706	122300	345186170	5830	5830	5830	5830	0
384	20230706	122200	345186170	5830	5830	5830	5830	0
385	20230706	122100	345186170	5830	5830	5830	5830	0
386	20230706	122000	345186170	5830	5830	5830	5830	0
387	20230706	121900	345186170	5830	5830	5830	5830	0
388	20230706	121800	345186170	5830	5840	5840	5830	260
389	20230706	121700	343668370	5840	5840	5840	5840	1
390	20230706	121600	343662530	5830	5830	5830	5830	0
391	20230706	121500	343662530	5830	5830	5830	5830	0
392	20230706	121400	343662530	5830	5830	5830	5830	0
393	20230706	121300	343662530	5830	5830	5830	5830	300
394	20230706	121200	341913530	5830	5830	5830	5830	74
395	20230706	121100	341482110	5840	5840	5840	5840	186
396	20230706	121000	340395870	5850	5850	5850	5850	0
397	20230706	120900	340395870	5850	5840	5850	5840	2
398	20230706	120800	340384180	5840	5850	5850	5840	133
399	20230706	120700	339606650	5840	5840	5840	5840	155
400	20230706	120600	338701450	5840	5840	5840	5840	0
401	20230706	120500	338701450	5840	5850	5850	5840	101
402	20230706	120400	338110610	5850	5850	5850	5850	0
403	20230706	120300	338110610	5850	5850	5850	5850	0
404	20230706	120200	338110610	5850	5850	5850	5850	4
405	20230706	120100	338087210	5850	5850	5850	5850	15
406	20230706	120000	337999460	5850	5850	5850	5850	0
407	20230706	115900	337999460	5850	5840	5850	5840	7
408	20230706	115800	337958570	5840	5840	5840	5840	0
409	20230706	115700	337958570	5840	5830	5840	5830	4393
410	20230706	115600	312345360	5830	5830	5830	5830	172
411	20230706	115500	311342600	5830	5830	5830	5830	3818
412	20230706	115400	289083660	5840	5840	5840	5840	22
413	20230706	115300	288955180	5840	5840	5840	5840	0
414	20230706	115200	288955180	5840	5840	5840	5840	44
415	20230706	115100	288698220	5840	5840	5840	5840	2
416	20230706	115000	288686540	5830	5840	5840	5830	86
417	20230706	114900	288184930	5840	5840	5840	5840	0
418	20230706	114800	288184930	5840	5830	5840	5830	40
419	20230706	114700	287951510	5840	5840	5840	5840	7
420	20230706	114600	287910630	5840	5840	5840	5840	85
421	20230706	114500	287414230	5840	5840	5840	5840	0
422	20230706	114400	287414230	5840	5840	5840	5840	33
423	20230706	114300	287221510	5820	5840	5840	5820	242
424	20230706	114200	285812180	5840	5830	5840	5830	121
425	20230706	114100	285106740	5830	5830	5830	5830	0
426	20230706	114000	285106740	5830	5830	5830	5830	2799
427	20230706	113900	268788570	5840	5840	5840	5840	24
428	20230706	113800	268648410	5840	5850	5850	5840	1716
429	20230706	113700	258626960	5850	5850	5850	5850	22
430	20230706	113600	258498260	5840	5840	5840	5840	67
431	20230706	113500	258106980	5850	5840	5850	5840	422
432	20230706	113400	255642280	5850	5850	5850	5850	0
433	20230706	113300	255642280	5850	5850	5850	5850	23
434	20230706	113200	255507730	5850	5850	5850	5850	2
435	20230706	113100	255496030	5850	5850	5850	5850	22
436	20230706	113000	255367330	5840	5840	5840	5840	146
437	20230706	112900	254514690	5850	5850	5850	5850	23
438	20230706	112800	254380140	5850	5850	5850	5850	0
439	20230706	112700	254380140	5850	5850	5850	5850	22
440	20230706	112600	254251440	5850	5850	5850	5850	67
441	20230706	112500	253859490	5850	5860	5860	5850	246
442	20230706	112400	252420170	5850	5850	5850	5850	58
443	20230706	112300	252080870	5860	5860	5860	5860	23
444	20230706	112200	251946090	5860	5860	5860	5860	0
445	20230706	112100	251946090	5860	5860	5860	5860	0
446	20230706	112000	251946090	5860	5850	5860	5850	92
447	20230706	111900	251407670	5850	5850	5850	5850	389
448	20230706	111800	249132020	5860	5860	5860	5860	32
449	20230706	111700	248944500	5860	5860	5860	5860	0
450	20230706	111600	248944500	5860	5870	5870	5860	646
451	20230706	111500	245153300	5880	5880	5880	5880	0
452	20230706	111400	245153300	5880	5870	5880	5870	422
453	20230706	111300	242675940	5870	5870	5870	5870	813
454	20230706	111200	237903630	5870	5860	5870	5850	1938
455	20230706	111100	226563280	5870	5870	5870	5870	0
456	20230706	111000	226563280	5870	5870	5870	5870	22
457	20230706	110900	226434140	5860	5860	5860	5860	0
458	20230706	110800	226434140	5860	5860	5860	5860	292
459	20230706	110700	224723020	5860	5860	5860	5860	0
460	20230706	110600	224723020	5860	5860	5860	5860	141
461	20230706	110500	223896760	5860	5860	5860	5860	0
462	20230706	110400	223896760	5860	5860	5860	5860	258
463	20230706	110300	222384880	5870	5870	5870	5870	22
464	20230706	110200	222255740	5870	5870	5870	5870	1
465	20230706	110100	222249870	5860	5860	5860	5860	21
466	20230706	110000	222126810	5860	5860	5860	5860	79
467	20230706	105900	221663870	5870	5870	5870	5870	23
468	20230706	105800	221528860	5860	5860	5860	5860	3
469	20230706	105700	221511280	5860	5860	5860	5860	39
470	20230706	105600	221282740	5860	5860	5860	5860	60
471	20230706	105500	220931140	5860	5850	5860	5850	473
472	20230706	105400	218159370	5860	5860	5860	5860	4
473	20230706	105300	218135930	5850	5870	5870	5850	62
474	20230706	105200	217772770	5850	5860	5860	5850	400
475	20230706	105100	215429940	5870	5870	5870	5870	22
476	20230706	105000	215300800	5870	5870	5870	5870	0
477	20230706	104900	215300800	5870	5870	5870	5870	77
478	20230706	104800	214848810	5870	5870	5870	5870	0
479	20230706	104700	214848810	5870	5870	5870	5870	32
480	20230706	104600	214660970	5870	5870	5870	5870	55
481	20230706	104500	214338120	5870	5870	5870	5870	80
482	20230706	104400	213868520	5870	5870	5870	5870	522
483	20230706	104300	210804380	5870	5870	5870	5870	0
484	20230706	104200	210804380	5870	5870	5870	5870	23
485	20230706	104100	210669370	5870	5870	5870	5870	0
486	20230706	104000	210669370	5870	5860	5870	5860	231
487	20230706	103900	209315700	5860	5860	5860	5860	993
488	20230706	103800	203496720	5860	5860	5860	5860	23
489	20230706	103700	203361940	5850	5850	5850	5850	0
490	20230706	103600	203361940	5850	5860	5860	5850	530
491	20230706	103500	200261140	5850	5860	5860	5850	786
492	20230706	103400	195660740	5870	5870	5870	5870	77
493	20230706	103300	195208750	5870	5870	5870	5870	100
494	20230706	103200	194621750	5870	5870	5870	5870	23
495	20230706	103100	194486740	5870	5870	5870	5870	56
496	20230706	103000	194158020	5870	5870	5870	5870	22
497	20230706	102900	194028880	5870	5870	5870	5870	0
498	20230706	102800	194028880	5870	5870	5870	5870	0
499	20230706	102700	194028880	5870	5870	5870	5870	22
500	20230706	102600	193899740	5860	5860	5860	5860	100
501	20230706	102500	193313740	5870	5870	5870	5870	23
502	20230706	102400	193178730	5870	5870	5870	5870	1
503	20230706	102300	193172860	5870	5860	5870	5860	213
504	20230706	102200	191924280	5860	5860	5860	5860	0
505	20230706	102100	191924280	5860	5860	5860	5860	34
506	20230706	102000	191725040	5860	5860	5860	5860	2
507	20230706	101900	191713320	5860	5860	5870	5860	153
508	20230706	101800	190816520	5860	5860	5860	5860	26
509	20230706	101700	190664160	5860	5860	5860	5860	172
510	20230706	101600	189656240	5860	5860	5860	5860	97
511	20230706	101500	189087820	5860	5860	5860	5860	1089
512	20230706	101400	182706280	5860	5860	5860	5860	1
513	20230706	101300	182700420	5860	5860	5860	5860	44
514	20230706	101200	182442580	5860	5860	5860	5860	150
515	20230706	101100	181563580	5870	5870	5870	5870	1
516	20230706	101000	181557710	5860	5860	5860	5860	1
517	20230706	100900	181551850	5860	5860	5860	5860	1427
518	20230706	100800	173189630	5860	5860	5860	5860	17
519	20230706	100700	173090010	5860	5860	5860	5860	0
520	20230706	100600	173090010	5860	5860	5860	5860	171
521	20230706	100500	172087950	5860	5860	5860	5860	0
522	20230706	100400	172087950	5860	5870	5870	5860	322
523	20230706	100300	170200480	5870	5870	5870	5870	0
524	20230706	100200	170200480	5870	5870	5870	5870	201
525	20230706	100100	169020610	5870	5870	5870	5870	23
526	20230706	100000	168885600	5870	5870	5870	5870	207
527	20230706	095900	167670510	5870	5860	5870	5860	827
528	20230706	095800	162823950	5860	5860	5860	5860	0
529	20230706	095700	162823950	5860	5860	5860	5860	0
530	20230706	095600	162823950	5860	5860	5860	5860	270
531	20230706	095500	161241750	5860	5860	5860	5860	240
532	20230706	095400	159835350	5860	5860	5860	5860	24
533	20230706	095300	159694710	5860	5860	5860	5860	12
534	20230706	095200	159624390	5860	5860	5860	5860	400
535	20230706	095100	157280390	5850	5860	5860	5850	100
536	20230706	095000	156694750	5870	5870	5870	5870	57
537	20230706	094900	156360160	5870	5870	5870	5870	50
538	20230706	094800	156066660	5860	5860	5860	5860	11
539	20230706	094700	156002200	5860	5860	5860	5860	141
540	20230706	094600	155175940	5870	5870	5870	5870	5
541	20230706	094500	155146590	5870	5860	5870	5860	125
542	20230706	094400	154414000	5860	5860	5860	5860	0
543	20230706	094300	154414000	5860	5860	5860	5860	28
544	20230706	094200	154249920	5860	5860	5860	5860	0
545	20230706	094100	154249920	5860	5860	5860	5860	803
546	20230706	094000	149544340	5860	5860	5860	5860	55
547	20230706	093900	149222040	5860	5860	5860	5860	0
548	20230706	093800	149222040	5860	5860	5860	5860	56
549	20230706	093700	148893880	5860	5860	5860	5860	57
550	20230706	093600	148559860	5860	5860	5860	5860	100
551	20230706	093500	147973860	5860	5860	5860	5860	175
552	20230706	093400	146948360	5860	5850	5860	5850	4186
553	20230706	093300	122460200	5840	5840	5840	5840	1040
554	20230706	093200	116386600	5840	5840	5840	5840	0
555	20230706	093100	116386600	5840	5830	5840	5830	53
556	20230706	093000	116077580	5840	5840	5840	5840	411
557	20230706	092900	113677340	5840	5840	5840	5840	169
558	20230706	092800	112690380	5840	5830	5840	5830	205
559	20230706	092700	111494090	5820	5820	5820	5820	0
560	20230706	092600	111494090	5820	5840	5840	5820	3682
561	20230706	092500	90023340	5840	5840	5840	5840	468
562	20230706	092400	87290220	5850	5850	5850	5840	1693
563	20230706	092300	77402910	5850	5860	5860	5850	1497
564	20230706	092200	68643910	5870	5870	5870	5870	1
565	20230706	092100	68638040	5850	5850	5870	5850	640
566	20230706	092000	64892840	5860	5860	5860	5860	60
567	20230706	091900	64541240	5860	5860	5860	5860	0
568	20230706	091800	64541240	5860	5860	5860	5860	152
569	20230706	091700	63650520	5880	5860	5880	5860	95
570	20230706	091600	63093800	5880	5860	5880	5860	31
571	20230706	091500	62912120	5890	5890	5890	5890	1
572	20230706	091400	62906230	5890	5890	5890	5890	100
573	20230706	091300	62317230	5860	5860	5860	5860	615
574	20230706	091200	58713330	5850	5860	5860	5850	382
575	20230706	091100	56478620	5860	5880	5880	5860	1352
576	20230706	091000	48548190	5880	5880	5880	5880	360
577	20230706	090900	46431390	5880	5910	5910	5880	3941
578	20230706	090800	23191400	5900	5900	5900	5900	0
579	20230706	090700	23191400	5900	5900	5900	5900	0
580	20230706	090600	23191400	5900	5900	5900	5900	11
581	20230706	090500	23126500	5900	5910	5910	5900	337
582	20230706	090400	21135830	5930	5920	5930	5920	25
583	20230706	090300	20987810	5910	5910	5910	5910	272
584	20230706	090200	19380290	5910	5910	5910	5910	0
585	20230706	090100	19380290	5910	5910	5910	5910	30
586	20230706	090000	19202990	5940	5900	5940	5900	3048